Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.14 | 10.32 | 10.14 | 10.25 | 127,513 | +0.10(+0.99%) |
Jul 28, 2017 | 10.19 | 10.30 | 10.13 | 10.15 | 90,842 | -0.07(-0.68%) |
Jul 27, 2017 | 10.18 | 10.25 | 10.17 | 10.22 | 89,713 | +0.03(+0.29%) |
Jul 26, 2017 | 10.21 | 10.25 | 10.15 | 10.19 | 134,359 | -0.02(-0.20%) |
Jul 25, 2017 | 10.23 | 10.28 | 10.19 | 10.21 | 178,186 | -0.02(-0.20%) |
Jul 24, 2017 | 10.13 | 10.24 | 10.10 | 10.23 | 149,667 | +0.10(+0.99%) |
Jul 21, 2017 | 10.25 | 10.30 | 10.07 | 10.13 | 197,012 | -0.06(-0.59%) |
Jul 20, 2017 | 9.750 | 10.27 | 9.750 | 10.19 | 392,228 | +0.66(+6.93%) |
Jul 19, 2017 | 9.470 | 9.590 | 9.430 | 9.530 | 110,225 | +0.08(+0.85%) |
Jul 18, 2017 | 9.750 | 9.830 | 9.420 | 9.450 | 216,544 | -0.35(-3.57%) |
Jul 17, 2017 | 9.840 | 9.980 | 9.780 | 9.800 | 97,181 | -0.05(-0.51%) |
Jul 14, 2017 | 9.830 | 9.885 | 9.690 | 9.850 | 131,550 | +0.03(+0.31%) |
Jul 13, 2017 | 9.890 | 9.940 | 9.800 | 9.820 | 75,633 | -0.09(-0.91%) |
Jul 12, 2017 | 9.910 | 10.15 | 9.850 | 9.910 | 132,482 | +0.03(+0.30%) |
Jul 11, 2017 | 9.930 | 9.930 | 9.720 | 9.880 | 145,724 | -0.02(-0.20%) |
Jul 10, 2017 | 9.880 | 9.976 | 9.802 | 9.900 | 132,154 | +0.04(+0.41%) |
Jul 07, 2017 | 10.10 | 10.10 | 9.830 | 9.860 | 154,852 | -0.25(-2.47%) |
Jul 06, 2017 | 10.16 | 10.26 | 10.07 | 10.11 | 189,839 | -0.08(-0.79%) |
Jul 05, 2017 | 10.51 | 10.51 | 10.16 | 10.19 | 129,121 | -0.33(-3.14%) |
Jul 03, 2017 | 10.20 | 10.56 | 10.10 | 10.52 | 162,382 | +0.35(+3.44%) |
Jun 30, 2017 | 10.27 | 10.31 | 10.03 | 10.17 | 155,011 | -0.08(-0.78%) |
Jun 29, 2017 | 10.16 | 10.27 | 9.990 | 10.25 | 244,702 | +0.07(+0.69%) |
Jun 28, 2017 | 10.13 | 10.30 | 10.04 | 10.18 | 201,560 | +0.00(+0.00%) |
Jun 27, 2017 | 10.11 | 10.22 | 10.04 | 10.18 | 237,983 | +0.07(+0.69%) |
Jun 26, 2017 | 9.960 | 10.21 | 9.870 | 10.11 | 241,214 | +0.17(+1.71%) |
Jun 23, 2017 | 9.790 | 9.980 | 9.760 | 9.940 | 332,777 | +0.16(+1.64%) |
Jun 22, 2017 | 9.900 | 9.990 | 9.780 | 9.780 | 125,350 | -0.10(-1.01%) |
Jun 21, 2017 | 10.01 | 10.04 | 9.820 | 9.880 | 177,315 | -0.12(-1.20%) |
Jun 20, 2017 | 10.07 | 10.13 | 9.900 | 10.00 | 115,550 | -0.12(-1.19%) |
Jun 19, 2017 | 10.09 | 10.18 | 9.910 | 10.12 | 196,070 | +0.03(+0.30%) |
Jun 16, 2017 | 9.900 | 10.13 | 9.800 | 10.09 | 651,605 | +0.14(+1.41%) |
Jun 15, 2017 | 9.850 | 9.950 | 9.800 | 9.950 | 126,295 | +0.07(+0.71%) |
Jun 14, 2017 | 9.960 | 9.960 | 9.760 | 9.880 | 184,915 | -0.06(-0.60%) |
Jun 13, 2017 | 9.720 | 9.950 | 9.588 | 9.940 | 205,697 | +0.21(+2.16%) |
Jun 12, 2017 | 9.800 | 9.950 | 9.730 | 9.730 | 195,708 | -0.07(-0.71%) |
Jun 09, 2017 | 9.590 | 9.850 | 9.590 | 9.800 | 216,418 | +0.21(+2.19%) |
Jun 08, 2017 | 9.480 | 9.700 | 9.444 | 9.590 | 155,638 | +0.08(+0.84%) |
Jun 07, 2017 | 9.520 | 9.530 | 9.435 | 9.510 | 160,914 | +0.00(+0.00%) |
Jun 06, 2017 | 9.730 | 9.740 | 9.500 | 9.510 | 188,571 | -0.23(-2.36%) |
Jun 05, 2017 | 9.820 | 9.880 | 9.660 | 9.740 | 120,325 | -0.11(-1.12%) |
Jun 02, 2017 | 9.830 | 9.960 | 9.830 | 9.850 | 154,800 | +0.06(+0.61%) |
Jun 01, 2017 | 9.660 | 9.830 | 9.600 | 9.790 | 113,598 | +0.15(+1.56%) |
May 31, 2017 | 9.620 | 9.760 | 9.490 | 9.640 | 301,061 | +0.01(+0.10%) |
May 30, 2017 | 9.700 | 9.700 | 9.530 | 9.630 | 120,982 | -0.06(-0.62%) |
May 26, 2017 | 9.640 | 9.690 | 9.490 | 9.690 | 140,099 | +0.05(+0.52%) |
May 25, 2017 | 9.680 | 9.710 | 9.540 | 9.640 | 166,787 | -0.02(-0.21%) |
May 24, 2017 | 9.520 | 9.675 | 9.480 | 9.660 | 193,789 | +0.14(+1.47%) |
May 23, 2017 | 9.350 | 9.600 | 9.350 | 9.520 | 282,826 | +0.19(+2.04%) |
May 22, 2017 | 9.230 | 9.340 | 9.230 | 9.330 | 385,957 | +0.09(+0.97%) |
May 19, 2017 | 9.210 | 9.280 | 9.210 | 9.240 | 268,520 | +0.03(+0.33%) |
May 18, 2017 | 9.240 | 9.370 | 9.030 | 9.210 | 240,348 | -0.05(-0.54%) |
May 17, 2017 | 9.210 | 9.330 | 9.210 | 9.260 | 179,920 | -0.03(-0.32%) |
May 16, 2017 | 9.350 | 9.400 | 9.210 | 9.290 | 207,299 | -0.03(-0.32%) |
May 15, 2017 | 9.360 | 9.500 | 9.310 | 9.320 | 271,071 | -0.05(-0.53%) |
May 12, 2017 | 9.740 | 9.740 | 9.350 | 9.370 | 247,678 | -0.32(-3.30%) |
May 11, 2017 | 9.870 | 9.871 | 9.670 | 9.690 | 224,797 | -0.21(-2.12%) |
May 10, 2017 | 9.240 | 10.00 | 9.170 | 9.900 | 612,131 | +0.44(+4.65%) |
May 09, 2017 | 9.530 | 9.640 | 9.390 | 9.460 | 405,205 | -0.08(-0.84%) |
May 08, 2017 | 9.620 | 9.740 | 9.400 | 9.540 | 519,138 | -0.12(-1.24%) |
May 05, 2017 | 9.480 | 9.690 | 9.470 | 9.660 | 259,657 | +0.17(+1.79%) |
May 04, 2017 | 9.550 | 9.580 | 9.340 | 9.490 | 378,652 | -0.07(-0.73%) |
May 03, 2017 | 9.520 | 9.590 | 9.500 | 9.560 | 443,655 | +0.04(+0.42%) |
May 02, 2017 | 9.480 | 9.550 | 9.480 | 9.520 | 321,159 | +0.02(+0.21%) |